Fuwei Films [Holding (NQ: FFHL )

7.930 USD +0.120 (+1.54%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.81 11.81 11.81 99,601 -0.80(-6.34%)
Dec 30, 2020 13.03 13.60 11.87 12.61 99,601 -0.38(-2.93%)
Dec 29, 2020 11.84 14.43 11.79 12.99 190,140 +1.38(+11.89%)
Dec 28, 2020 10.63 11.94 10.63 11.61 87,272 +1.37(+13.38%)
Dec 24, 2020 11.78 12.16 10.00 10.24 96,800 -0.39(-3.67%)
Dec 23, 2020 8.560 10.83 8.560 10.63 155,531 +2.01(+23.32%)
Dec 22, 2020 9.680 9.730 8.210 8.620 184,168 -0.92(-9.64%)
Dec 21, 2020 10.80 11.42 9.500 9.540 105,733 -1.14(-10.67%)
Dec 18, 2020 10.46 12.50 10.32 10.68 272,700 +0.39(+3.79%)
Dec 17, 2020 9.120 10.83 9.050 10.29 169,012 +1.37(+15.36%)
Dec 16, 2020 8.550 9.180 8.500 8.920 82,322 +0.42(+4.94%)
Dec 15, 2020 8.460 9.000 8.370 8.500 94,073 +0.27(+3.28%)
Dec 14, 2020 7.400 8.440 7.400 8.230 131,305 +0.94(+12.89%)
Dec 11, 2020 6.650 7.950 6.615 7.290 132,700 +0.79(+12.15%)
Dec 10, 2020 6.530 6.720 6.170 6.500 34,294 -0.03(-0.46%)
Dec 09, 2020 6.610 6.880 6.050 6.530 64,957 -0.21(-3.12%)
Dec 08, 2020 6.100 6.800 6.070 6.740 98,862 +0.64(+10.49%)
Dec 07, 2020 5.610 6.350 5.610 6.100 116,029 +0.42(+7.39%)
Dec 04, 2020 5.601 5.720 5.601 5.680 12,700 +0.04(+0.71%)
Dec 03, 2020 5.600 5.650 5.500 5.640 26,206 -0.00(-0.09%)
Dec 02, 2020 5.511 5.725 5.500 5.645 8,827 +0.04(+0.80%)
Dec 01, 2020 5.680 5.830 5.530 5.600 22,756 -0.08(-1.41%)
Nov 30, 2020 5.750 5.930 5.510 5.680 39,797 +0.00(+0.00%)
Nov 27, 2020 5.950 6.165 5.510 5.680 23,300 -0.23(-3.89%)
Nov 25, 2020 5.830 6.000 5.420 5.910 83,200 -0.30(-4.83%)
Nov 24, 2020 6.280 7.190 5.700 6.210 474,828 +0.65(+11.69%)
Nov 23, 2020 5.320 5.780 5.320 5.560 319,945 +0.23(+4.32%)
Nov 20, 2020 5.650 5.650 5.220 5.330 19,800 -0.32(-5.66%)
Nov 19, 2020 5.390 5.670 5.335 5.650 23,451 +0.32(+6.00%)
Nov 18, 2020 5.345 5.429 5.225 5.330 19,102 +0.03(+0.57%)
Nov 17, 2020 5.230 5.394 5.190 5.300 28,664 +0.13(+2.60%)
Nov 16, 2020 5.230 5.230 5.010 5.166 17,784 -0.01(-0.28%)
Nov 13, 2020 4.773 5.180 4.773 5.180 62,600 +0.44(+9.28%)
Nov 12, 2020 4.670 5.000 4.670 4.740 23,812 +0.01(+0.21%)
Nov 11, 2020 4.704 4.980 4.590 4.730 20,984 +0.16(+3.50%)
Nov 10, 2020 4.710 4.910 4.550 4.570 18,612 -0.14(-2.97%)
Nov 09, 2020 4.757 5.022 4.660 4.710 17,398 -0.34(-6.73%)
Nov 06, 2020 4.440 5.090 4.371 5.050 97,600 +0.64(+14.51%)
Nov 05, 2020 4.420 4.700 4.350 4.410 93,844 +0.08(+1.85%)
Nov 04, 2020 4.410 4.440 4.250 4.330 4,803 -0.12(-2.70%)
Nov 03, 2020 4.190 4.460 4.190 4.450 7,258 +0.05(+1.14%)
Nov 02, 2020 4.410 4.490 4.260 4.400 9,147 -0.07(-1.57%)
Oct 30, 2020 4.588 4.595 4.380 4.470 19,800 +0.07(+1.59%)
Oct 29, 2020 4.610 4.610 4.400 4.400 3,739 -0.22(-4.76%)
Oct 28, 2020 4.270 4.620 4.190 4.620 16,517 +0.29(+6.70%)
Oct 27, 2020 4.380 4.470 4.240 4.330 10,095 -0.05(-1.14%)
Oct 26, 2020 4.500 4.530 4.190 4.380 18,481 -0.23(-4.99%)
Oct 23, 2020 4.670 4.700 4.520 4.610 14,700 -0.10(-2.18%)
Oct 22, 2020 4.580 5.100 4.520 4.713 88,235 +0.13(+2.89%)
Oct 21, 2020 4.430 4.750 4.340 4.580 79,552 +0.25(+5.77%)
Oct 20, 2020 4.290 4.500 4.230 4.330 22,581 -0.06(-1.37%)
Oct 19, 2020 4.408 4.530 4.130 4.390 78,263 +0.13(+2.99%)
Oct 16, 2020 4.200 4.525 4.191 4.263 80,000 +0.10(+2.47%)
Oct 15, 2020 4.050 4.990 4.020 4.160 421,190 +0.14(+3.48%)
Oct 14, 2020 4.300 4.300 4.000 4.020 11,263 -0.18(-4.29%)
Oct 13, 2020 4.250 4.450 4.200 4.200 5,317 -0.06(-1.52%)
Oct 12, 2020 4.160 4.300 4.160 4.265 6,561 +0.07(+1.79%)
Oct 09, 2020 4.400 4.480 4.170 4.190 21,300 -0.12(-2.78%)
Oct 08, 2020 4.200 4.500 4.190 4.310 26,833 +0.12(+2.86%)
Oct 07, 2020 4.130 4.231 4.060 4.190 31,926 +0.05(+1.21%)
Oct 06, 2020 3.980 4.140 3.980 4.140 25,055 +0.27(+6.98%)
Oct 05, 2020 3.700 4.200 3.700 3.870 44,873 +0.15(+3.89%)
Oct 02, 2020 3.650 3.790 3.520 3.725 8,600 +0.00(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.